Costco Wholesale Corporation (COST)
NASDAQ: COST · Real-Time Price · USD
894.68
-1.18 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
895.17
+0.49 (0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
Costco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 897.25 | 905.89 | 893.00 | 894.68 | 894.68 | -0.13% | 2,335,570 |
| Dec 4, 2025 | 907.03 | 907.96 | 888.08 | 895.86 | 895.86 | -2.86% | 3,585,823 |
| Dec 3, 2025 | 920.81 | 926.32 | 916.02 | 922.26 | 922.26 | 0.02% | 1,864,043 |
| Dec 2, 2025 | 911.96 | 923.00 | 905.00 | 922.03 | 922.03 | 1.10% | 2,115,411 |
| Dec 1, 2025 | 913.20 | 918.58 | 906.21 | 911.96 | 911.96 | -0.18% | 2,102,752 |
| Nov 28, 2025 | 905.02 | 914.20 | 903.00 | 913.59 | 913.59 | 0.59% | 1,087,982 |
| Nov 26, 2025 | 896.02 | 912.00 | 895.62 | 908.26 | 908.26 | 1.56% | 1,919,544 |
| Nov 25, 2025 | 886.66 | 895.72 | 885.13 | 894.33 | 894.33 | 0.93% | 2,525,796 |
| Nov 24, 2025 | 899.00 | 901.36 | 881.32 | 886.12 | 886.12 | -1.43% | 3,606,160 |
| Nov 21, 2025 | 894.52 | 905.32 | 892.13 | 899.01 | 899.01 | 0.64% | 2,851,518 |
| Nov 20, 2025 | 893.50 | 904.57 | 891.00 | 893.29 | 893.29 | 0.30% | 2,645,536 |
| Nov 19, 2025 | 895.00 | 895.00 | 873.97 | 890.60 | 890.60 | -0.50% | 3,462,344 |
| Nov 18, 2025 | 912.59 | 918.91 | 894.17 | 895.08 | 895.08 | -1.92% | 2,984,688 |
| Nov 17, 2025 | 922.02 | 924.90 | 908.81 | 912.59 | 912.59 | -1.13% | 2,481,947 |
| Nov 14, 2025 | 927.13 | 928.89 | 915.10 | 922.98 | 922.98 | -0.23% | 1,739,059 |
| Nov 13, 2025 | 916.35 | 926.75 | 911.72 | 925.08 | 925.08 | 1.21% | 2,430,607 |
| Nov 12, 2025 | 915.47 | 918.10 | 911.67 | 914.00 | 914.00 | 0.02% | 1,829,740 |
| Nov 11, 2025 | 916.50 | 918.89 | 913.00 | 913.86 | 913.86 | -0.19% | 1,663,441 |
| Nov 10, 2025 | 919.00 | 922.00 | 909.07 | 915.56 | 915.56 | -0.78% | 2,612,726 |
| Nov 7, 2025 | 929.53 | 937.00 | 920.79 | 922.74 | 922.74 | -0.09% | 2,584,010 |
| Nov 6, 2025 | 924.36 | 925.00 | 908.30 | 923.58 | 923.58 | -1.22% | 3,247,658 |
| Nov 5, 2025 | 940.00 | 945.28 | 927.44 | 935.03 | 935.03 | -0.61% | 2,974,784 |
| Nov 4, 2025 | 933.21 | 941.17 | 928.97 | 940.74 | 940.74 | 1.37% | 2,554,542 |
| Nov 3, 2025 | 912.40 | 929.19 | 908.38 | 928.04 | 928.04 | 1.82% | 3,206,606 |
| Oct 31, 2025 | 916.21 | 920.00 | 909.68 | 911.45 | 911.45 | -0.95% | 2,456,261 |
| Oct 30, 2025 | 912.69 | 923.00 | 910.37 | 920.18 | 918.88 | 0.85% | 2,677,064 |
| Oct 29, 2025 | 919.00 | 919.88 | 909.30 | 912.42 | 911.13 | -1.27% | 2,449,556 |
| Oct 28, 2025 | 926.87 | 930.72 | 920.20 | 924.16 | 922.85 | -0.61% | 2,090,768 |
| Oct 27, 2025 | 930.21 | 933.20 | 925.12 | 929.85 | 928.54 | -0.25% | 1,967,623 |
| Oct 24, 2025 | 940.00 | 943.00 | 930.15 | 932.14 | 930.82 | -1.05% | 1,639,373 |
| Oct 23, 2025 | 945.47 | 945.47 | 934.49 | 942.05 | 940.72 | -0.28% | 1,974,780 |
| Oct 22, 2025 | 940.00 | 953.00 | 932.50 | 944.68 | 943.35 | 0.77% | 2,372,365 |
| Oct 21, 2025 | 936.11 | 943.37 | 935.00 | 937.50 | 936.18 | 0.15% | 1,448,215 |
| Oct 20, 2025 | 936.19 | 939.80 | 931.50 | 936.11 | 934.79 | -0.02% | 1,523,704 |
| Oct 17, 2025 | 929.58 | 938.82 | 928.15 | 936.33 | 935.01 | 1.16% | 2,502,164 |
| Oct 16, 2025 | 955.54 | 957.90 | 921.16 | 925.62 | 924.31 | -3.08% | 2,721,426 |
| Oct 15, 2025 | 946.00 | 964.00 | 945.26 | 954.99 | 953.64 | 0.90% | 2,009,832 |
| Oct 14, 2025 | 940.26 | 947.42 | 935.95 | 946.51 | 945.17 | 1.17% | 1,925,863 |
| Oct 13, 2025 | 929.00 | 935.98 | 923.00 | 935.56 | 934.24 | 0.60% | 2,169,648 |
| Oct 10, 2025 | 944.42 | 945.45 | 929.00 | 930.01 | 928.70 | -1.37% | 3,142,539 |
| Oct 9, 2025 | 932.31 | 943.77 | 927.28 | 942.89 | 941.56 | 3.07% | 3,742,871 |
| Oct 8, 2025 | 912.54 | 916.38 | 910.96 | 914.80 | 913.51 | - | 2,376,942 |
| Oct 7, 2025 | 908.73 | 917.64 | 903.88 | 914.80 | 913.51 | 0.42% | 2,601,836 |
| Oct 6, 2025 | 915.50 | 915.78 | 904.25 | 910.94 | 909.65 | -0.49% | 2,503,975 |
| Oct 3, 2025 | 915.59 | 918.10 | 911.20 | 915.38 | 914.09 | -0.15% | 2,319,199 |
| Oct 2, 2025 | 912.56 | 918.51 | 910.01 | 916.77 | 915.47 | -0.06% | 2,063,842 |
| Oct 1, 2025 | 923.00 | 924.00 | 911.17 | 917.34 | 916.04 | -0.90% | 2,642,054 |
| Sep 30, 2025 | 916.25 | 930.51 | 913.37 | 925.63 | 924.32 | 0.96% | 3,096,697 |
| Sep 29, 2025 | 916.34 | 917.22 | 903.29 | 916.87 | 915.57 | 0.10% | 4,107,021 |
| Sep 26, 2025 | 925.55 | 927.63 | 905.05 | 915.95 | 914.66 | -2.90% | 4,812,869 |